Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Domtar Corp (NY: UFS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 48.47 48.59 47.81 47.87 525,152 -0.73(-1.51%)
Sep 27, 2018 48.95 49.14 48.61 48.61 376,778 -0.30(-0.62%)
Sep 26, 2018 49.01 49.30 48.70 48.91 547,545 -0.10(-0.21%)
Sep 25, 2018 49.51 49.71 48.86 49.01 459,556 -0.38(-0.76%)
Sep 24, 2018 49.33 49.60 49.11 49.39 574,067 +0.06(+0.13%)
Sep 21, 2018 49.41 49.54 49.29 49.32 640,338 +0.02(+0.04%)
Sep 20, 2018 49.35 49.64 49.19 49.30 456,746 +0.11(+0.22%)
Sep 19, 2018 49.25 49.57 48.93 49.19 414,035 +0.06(+0.13%)
Sep 18, 2018 49.97 50.01 49.10 49.13 574,527 -0.78(-1.56%)
Sep 17, 2018 49.25 49.97 49.21 49.91 1,105,824 +0.77(+1.57%)
Sep 14, 2018 48.50 49.24 48.30 49.14 925,091 +0.84(+1.75%)
Sep 13, 2018 47.89 48.34 47.67 48.30 906,272 -0.42(-0.87%)
Sep 12, 2018 48.19 48.82 48.12 48.72 670,978 +0.53(+1.10%)
Sep 11, 2018 48.02 48.47 47.56 48.19 528,221 -0.04(-0.08%)
Sep 10, 2018 48.11 48.68 48.11 48.22 504,931 +0.31(+0.65%)
Sep 07, 2018 47.82 48.38 47.49 47.91 660,172 +0.43(+0.91%)
Sep 06, 2018 47.64 47.79 47.27 47.48 488,740 -0.06(-0.14%)
Sep 05, 2018 46.89 47.69 46.66 47.54 609,399 +0.65(+1.39%)
Sep 04, 2018 46.72 47.05 46.45 46.89 461,706 +0.18(+0.39%)
Aug 31, 2018 46.71 46.71 46.71 0 -0.50(-1.07%)
Aug 30, 2018 47.74 47.82 47.10 47.21 251,972 -0.56(-1.17%)
Aug 29, 2018 47.82 47.94 47.53 47.77 347,380 +0.06(+0.13%)
Aug 28, 2018 47.43 47.76 47.30 47.71 365,092 +0.34(+0.72%)
Aug 27, 2018 47.29 47.65 47.06 47.37 389,569 +0.38(+0.80%)
Aug 24, 2018 46.61 47.01 46.32 46.99 558,498 +0.69(+1.49%)
Aug 23, 2018 46.71 46.94 46.14 46.30 445,349 -0.40(-0.86%)
Aug 22, 2018 46.87 47.19 46.54 46.71 583,135 -0.12(-0.25%)
Aug 21, 2018 46.40 46.94 46.25 46.83 602,074 +0.54(+1.17%)
Aug 20, 2018 46.47 46.65 46.18 46.29 643,837 -0.08(-0.18%)
Aug 17, 2018 45.96 46.70 45.92 46.37 556,209 +0.12(+0.26%)
Aug 16, 2018 46.16 46.46 45.82 46.25 590,992 +0.38(+0.82%)
Aug 15, 2018 46.25 46.35 45.67 45.87 585,098 -0.51(-1.11%)
Aug 14, 2018 45.73 46.40 45.72 46.39 436,519 +0.75(+1.65%)
Aug 13, 2018 45.65 46.04 45.36 45.63 358,529 +0.06(+0.12%)
Aug 10, 2018 45.66 45.77 45.43 45.58 286,605 -0.18(-0.40%)
Aug 09, 2018 45.75 46.15 45.67 45.76 396,596 +0.06(+0.14%)
Aug 08, 2018 45.81 45.93 45.40 45.70 439,536 -0.02(-0.04%)
Aug 07, 2018 46.15 46.41 45.69 45.72 522,805 -0.57(-1.23%)
Aug 06, 2018 45.78 46.57 45.59 46.29 610,778 +0.45(+0.98%)
Aug 03, 2018 44.84 45.85 44.58 45.84 632,710 +1.27(+2.84%)
Aug 02, 2018 44.64 44.96 43.95 44.57 842,485 -0.33(-0.74%)
Aug 01, 2018 42.70 45.09 41.79 44.90 2,117,319 +0.65(+1.47%)
Jul 31, 2018 44.19 44.36 43.36 44.25 777,535 +0.10(+0.23%)
Jul 30, 2018 44.00 44.64 44.00 44.15 845,885 +0.38(+0.86%)
Jul 27, 2018 44.06 44.18 43.69 43.77 347,631 -0.21(-0.48%)
Jul 26, 2018 43.70 44.14 43.56 43.98 441,878 +0.29(+0.67%)
Jul 25, 2018 43.66 43.78 43.19 43.69 288,592 -0.15(-0.33%)
Jul 24, 2018 44.29 44.29 43.62 43.84 297,401 -0.07(-0.17%)
Jul 23, 2018 43.94 44.01 43.23 43.91 581,645 -0.08(-0.19%)
Jul 20, 2018 44.53 44.53 43.77 43.99 580,322 -0.61(-1.36%)
Jul 19, 2018 44.07 44.64 43.97 44.60 616,805 +0.63(+1.44%)
Jul 18, 2018 44.20 44.51 43.64 43.96 420,862 -0.46(-1.03%)
Jul 17, 2018 44.40 44.70 44.15 44.42 645,326 +0.27(+0.60%)
Jul 16, 2018 44.21 44.73 43.82 44.16 449,259 -0.09(-0.21%)
Jul 13, 2018 43.92 44.58 43.92 44.25 390,373 +0.24(+0.54%)
Jul 12, 2018 44.30 44.30 43.91 44.01 421,367 -0.04(-0.08%)
Jul 11, 2018 44.18 44.59 43.88 44.05 541,242 -0.22(-0.50%)
Jul 10, 2018 44.32 44.64 43.69 44.27 618,397 +0.07(+0.17%)
Jul 09, 2018 44.19 44.49 43.86 44.19 567,328 +0.31(+0.71%)
Jul 06, 2018 43.78 44.31 43.61 43.88 487,132 +0.15(+0.34%)
Jul 05, 2018 43.37 43.76 42.80 43.73 942,460 +0.52(+1.21%)
Jul 03, 2018 43.21 43.21 43.21 0 -0.50(-1.13%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.